Padtec Holding S.A. (BVMF:PDTC3)
Brazil · Delayed Price · Currency is BRL 1.740
-0.040 (-2.25%)
Aug 26, 2026, 11:32 AM GMT-3
Padtec Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.82 | 1.82 | 1.72 | 1.78 | 1.78 | 1.71% | 18,700 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -3.85% | 28,200 |
| Aug 21, 2026 | 1.80 | 1.87 | 1.78 | 1.82 | 1.82 | -2.67% | 50,200 |
| Aug 20, 2026 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | -1.06% | 29,800 |
| Aug 19, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | - | 42,100 |
| Aug 18, 2026 | 1.78 | 1.94 | 1.70 | 1.89 | 1.89 | 5.59% | 60,900 |
| Aug 17, 2026 | 1.60 | 1.79 | 1.57 | 1.79 | 1.79 | 11.87% | 45,300 |
| Aug 14, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 11,600 |
| Aug 13, 2026 | 1.45 | 1.59 | 1.44 | 1.59 | 1.59 | 9.66% | 38,700 |
| Aug 12, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 2.84% | 18,600 |
| Aug 11, 2026 | 1.57 | 1.57 | 1.41 | 1.41 | 1.41 | -7.24% | 57,200 |
| Aug 10, 2026 | 1.53 | 1.59 | 1.52 | 1.52 | 1.52 | -2.56% | 11,700 |
| Aug 7, 2026 | 1.68 | 1.68 | 1.55 | 1.56 | 1.56 | -4.29% | 46,600 |
| Aug 6, 2026 | 1.70 | 1.71 | 1.60 | 1.63 | 1.63 | -13.30% | 134,000 |
| Aug 5, 2026 | 1.91 | 1.91 | 1.84 | 1.88 | 1.88 | -1.57% | 117,700 |
| Aug 4, 2026 | 1.97 | 1.97 | 1.87 | 1.91 | 1.91 | -1.04% | 56,400 |
| Aug 3, 2026 | 1.92 | 2.02 | 1.86 | 1.93 | 1.93 | 1.05% | 50,800 |
| Jul 31, 2026 | 1.92 | 1.92 | 1.83 | 1.91 | 1.91 | 1.06% | 57,000 |
| Jul 30, 2026 | 1.95 | 1.95 | 1.87 | 1.89 | 1.89 | -3.57% | 49,700 |
| Jul 29, 2026 | 1.96 | 2.02 | 1.89 | 1.96 | 1.96 | -3.45% | 59,000 |
| Jul 28, 2026 | 2.02 | 2.03 | 1.94 | 2.03 | 2.03 | 1.50% | 30,700 |
| Jul 27, 2026 | 1.98 | 2.05 | 1.94 | 2.00 | 2.00 | -2.44% | 90,800 |
| Jul 24, 2026 | 2.03 | 2.05 | 1.94 | 2.05 | 2.05 | 1.99% | 27,900 |
| Jul 23, 2026 | 2.08 | 2.08 | 1.89 | 2.01 | 2.01 | -3.37% | 139,900 |
| Jul 22, 2026 | 2.02 | 2.09 | 1.99 | 2.08 | 2.08 | - | 82,100 |
| Jul 21, 2026 | 2.02 | 2.09 | 1.97 | 2.08 | 2.08 | - | 76,800 |
| Jul 20, 2026 | 2.07 | 2.08 | 1.95 | 2.08 | 2.08 | 2.46% | 98,000 |
| Jul 17, 2026 | 1.98 | 2.06 | 1.90 | 2.03 | 2.03 | 4.10% | 207,800 |
| Jul 16, 2026 | 1.97 | 2.01 | 1.92 | 1.95 | 1.95 | -2.01% | 155,000 |
| Jul 15, 2026 | 1.89 | 1.99 | 1.77 | 1.99 | 1.99 | 5.85% | 186,700 |
| Jul 14, 2026 | 1.76 | 1.89 | 1.76 | 1.88 | 1.88 | 6.21% | 179,900 |
| Jul 13, 2026 | 1.70 | 1.77 | 1.69 | 1.77 | 1.77 | 4.12% | 88,000 |
| Jul 10, 2026 | 1.60 | 1.75 | 1.59 | 1.70 | 1.70 | 6.25% | 163,600 |
| Jul 9, 2026 | 1.59 | 1.60 | 1.52 | 1.60 | 1.60 | 2.56% | 38,500 |
| Jul 8, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 1.30% | 66,500 |
| Jul 7, 2026 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 4.76% | 60,000 |
| Jul 6, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | 3.52% | 47,100 |
| Jul 3, 2026 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 5.97% | 28,800 |
| Jul 2, 2026 | 1.45 | 1.45 | 1.31 | 1.34 | 1.34 | -9.46% | 68,300 |
| Jul 1, 2026 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | - | 10,600 |
| Jun 30, 2026 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 0.68% | 14,800 |
| Jun 29, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | - | 3,600 |
| Jun 26, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 2.08% | 10,200 |
| Jun 25, 2026 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | - | 9,500 |
| Jun 24, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | - | 6,200 |
| Jun 23, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 2,300 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 10,800 |
| Jun 19, 2026 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 12,600 |
| Jun 18, 2026 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 9,400 |
| Jun 17, 2026 | 1.36 | 1.44 | 1.35 | 1.42 | 1.42 | 4.41% | 16,400 |